KissMeData/109670/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	195400	1530126000	21250	21250	21250	21250	2724
3	20240402	195300	1530126000	21250	21250	21250	21250	0
4	20240402	195200	1530126000	21250	21250	21250	21250	0
5	20240402	195100	1530126000	21250	21250	21250	21250	0
6	20240402	195000	1530126000	21250	21250	21250	21250	0
7	20240402	194900	1530126000	21250	21250	21250	21250	0
8	20240402	194800	1530126000	21250	21250	21250	21250	0
9	20240402	194700	1530126000	21250	21250	21250	21250	0
10	20240402	194600	1530126000	21250	21250	21250	21250	0
11	20240402	194500	1530126000	21250	21250	21250	21250	0
12	20240402	194400	1530126000	21250	21250	21250	21250	0
13	20240402	194300	1530126000	21250	21250	21250	21250	0
14	20240402	194200	1530126000	21250	21250	21250	21250	0
15	20240402	194100	1530126000	21250	21250	21250	21250	0
16	20240402	194000	1530126000	21250	21250	21250	21250	0
17	20240402	193900	1530126000	21250	21250	21250	21250	0
18	20240402	193800	1530126000	21250	21250	21250	21250	0
19	20240402	193700	1530126000	21250	21250	21250	21250	0
20	20240402	193600	1530126000	21250	21250	21250	21250	0
21	20240402	193500	1530126000	21250	21250	21250	21250	0
22	20240402	193400	1530126000	21250	21250	21250	21250	0
23	20240402	193300	1530126000	21250	21250	21250	21250	0
24	20240402	193200	1530126000	21250	21250	21250	21250	0
25	20240402	193100	1530126000	21250	21250	21250	21250	0
26	20240402	193000	1530126000	21250	21250	21250	21250	0
27	20240402	192900	1530126000	21250	21250	21250	21250	0
28	20240402	192800	1530126000	21250	21250	21250	21250	0
29	20240402	192700	1530126000	21250	21250	21250	21250	0
30	20240402	192600	1530126000	21250	21250	21250	21250	0
31	20240402	192500	1530126000	21250	21250	21250	21250	0
32	20240402	192400	1530126000	21250	21250	21250	21250	2724
33	20240402	192300	1530126000	21250	21250	21250	21250	0
34	20240402	192200	1530126000	21250	21250	21250	21250	0
35	20240402	192100	1530126000	21250	21250	21250	21250	0
36	20240402	192000	1530126000	21250	21250	21250	21250	0
37	20240402	191900	1530126000	21250	21250	21250	21250	0
38	20240402	191800	1530126000	21250	21250	21250	21250	0
39	20240402	191700	1530126000	21250	21250	21250	21250	0
40	20240402	191600	1530126000	21250	21250	21250	21250	0
41	20240402	191500	1530126000	21250	21250	21250	21250	0
42	20240402	191400	1530126000	21250	21250	21250	21250	0
43	20240402	191300	1530126000	21250	21250	21250	21250	0
44	20240402	191200	1530126000	21250	21250	21250	21250	0
45	20240402	191100	1530126000	21250	21250	21250	21250	0
46	20240402	191000	1530126000	21250	21250	21250	21250	0
47	20240402	190900	1530126000	21250	21250	21250	21250	0
48	20240402	190800	1530126000	21250	21250	21250	21250	0
49	20240402	190700	1530126000	21250	21250	21250	21250	0
50	20240402	190600	1530126000	21250	21250	21250	21250	0
51	20240402	190500	1530126000	21250	21250	21250	21250	0
52	20240402	190400	1530126000	21250	21250	21250	21250	0
53	20240402	190300	1530126000	21250	21250	21250	21250	0
54	20240402	190200	1530126000	21250	21250	21250	21250	0
55	20240402	190100	1530126000	21250	21250	21250	21250	0
56	20240402	190000	1530126000	21250	21250	21250	21250	0
57	20240402	185900	1530126000	21250	21250	21250	21250	0
58	20240402	185800	1530126000	21250	21250	21250	21250	0
59	20240402	185700	1530126000	21250	21250	21250	21250	0
60	20240402	185600	1530126000	21250	21250	21250	21250	0
61	20240402	185500	1530126000	21250	21250	21250	21250	0
62	20240402	185400	1530126000	21250	21250	21250	21250	2724
63	20240402	185300	1530126000	21250	21250	21250	21250	0
64	20240402	185200	1530126000	21250	21250	21250	21250	0
65	20240402	185100	1530126000	21250	21250	21250	21250	0
66	20240402	185000	1530126000	21250	21250	21250	21250	0
67	20240402	184900	1530126000	21250	21250	21250	21250	0
68	20240402	184800	1530126000	21250	21250	21250	21250	0
69	20240402	184700	1530126000	21250	21250	21250	21250	0
70	20240402	184600	1530126000	21250	21250	21250	21250	0
71	20240402	184500	1530126000	21250	21250	21250	21250	0
72	20240402	184400	1530126000	21250	21250	21250	21250	0
73	20240402	184300	1530126000	21250	21250	21250	21250	0
74	20240402	184200	1530126000	21250	21250	21250	21250	0
75	20240402	184100	1530126000	21250	21250	21250	21250	0
76	20240402	184000	1530126000	21250	21250	21250	21250	0
77	20240402	183900	1530126000	21250	21250	21250	21250	0
78	20240402	183800	1530126000	21250	21250	21250	21250	0
79	20240402	183700	1530126000	21250	21250	21250	21250	0
80	20240402	183600	1530126000	21250	21250	21250	21250	0
81	20240402	183500	1530126000	21250	21250	21250	21250	0
82	20240402	183400	1530126000	21250	21250	21250	21250	0
83	20240402	183300	1530126000	21250	21250	21250	21250	0
84	20240402	183200	1530126000	21250	21250	21250	21250	0
85	20240402	183100	1530126000	21250	21250	21250	21250	0
86	20240402	183000	1530126000	21250	21250	21250	21250	0
87	20240402	182900	1530126000	21250	21250	21250	21250	0
88	20240402	182800	1530126000	21250	21250	21250	21250	0
89	20240402	182700	1530126000	21250	21250	21250	21250	0
90	20240402	182600	1530126000	21250	21250	21250	21250	0
91	20240402	182500	1530126000	21250	21250	21250	21250	0
92	20240402	182400	1530126000	21250	21250	21250	21250	2724
93	20240402	182300	1530126000	21250	21250	21250	21250	0
94	20240402	182200	1530126000	21250	21250	21250	21250	0
95	20240402	182100	1530126000	21250	21250	21250	21250	0
96	20240402	182000	1530126000	21250	21250	21250	21250	0
97	20240402	181900	1530126000	21250	21250	21250	21250	0
98	20240402	181800	1530126000	21250	21250	21250	21250	0
99	20240402	181700	1530126000	21250	21250	21250	21250	0
100	20240402	181600	1530126000	21250	21250	21250	21250	0
101	20240402	181500	1530126000	21250	21250	21250	21250	0
102	20240402	181400	1530126000	21250	21250	21250	21250	0
103	20240402	181300	1530126000	21250	21250	21250	21250	0
104	20240402	181200	1530126000	21250	21250	21250	21250	0
105	20240402	181100	1530126000	21250	21250	21250	21250	0
106	20240402	181000	1530126000	21250	21250	21250	21250	0
107	20240402	180900	1530126000	21250	21250	21250	21250	0
108	20240402	180800	1530126000	21250	21250	21250	21250	0
109	20240402	180700	1530126000	21250	21250	21250	21250	0
110	20240402	180600	1530126000	21250	21250	21250	21250	0
111	20240402	180500	1530126000	21250	21250	21250	21250	0
112	20240402	180400	1530126000	21250	21250	21250	21250	0
113	20240402	180300	1530126000	21250	21250	21250	21250	0
114	20240402	180200	1530126000	21250	21250	21250	21250	0
115	20240402	180100	1530126000	21250	21250	21250	21250	0
116	20240402	180000	1530126000	21250	21250	21250	21250	0
117	20240402	175900	1530126000	21250	21250	21250	21250	0
118	20240402	175800	1530126000	21250	21250	21250	21250	0
119	20240402	175700	1530126000	21250	21250	21250	21250	0
120	20240402	175600	1530126000	21250	21250	21250	21250	0
121	20240402	175500	1530126000	21250	21250	21250	21250	0
122	20240402	175400	1530126000	21250	21250	21250	21250	2724
123	20240402	175300	1530126000	21250	21250	21250	21250	0
124	20240402	175200	1530126000	21250	21250	21250	21250	0
125	20240402	175100	1530126000	21250	21250	21250	21250	0
126	20240402	175000	1530126000	21250	21250	21250	21250	0
127	20240402	174900	1530126000	21250	21250	21250	21250	0
128	20240402	174800	1530126000	21250	21250	21250	21250	0
129	20240402	174700	1530126000	21250	21250	21250	21250	0
130	20240402	174600	1530126000	21250	21250	21250	21250	0
131	20240402	174500	1530126000	21250	21250	21250	21250	0
132	20240402	174400	1530126000	21250	21250	21250	21250	0
133	20240402	174300	1530126000	21250	21250	21250	21250	0
134	20240402	174200	1530126000	21250	21250	21250	21250	0
135	20240402	174100	1530126000	21250	21250	21250	21250	0
136	20240402	174000	1530126000	21250	21250	21250	21250	0
137	20240402	173900	1530126000	21250	21250	21250	21250	0
138	20240402	173800	1530126000	21250	21250	21250	21250	0
139	20240402	173700	1530126000	21250	21250	21250	21250	0
140	20240402	173600	1530126000	21250	21250	21250	21250	0
141	20240402	173500	1530126000	21250	21250	21250	21250	0
142	20240402	173400	1530126000	21250	21250	21250	21250	0
143	20240402	173300	1530126000	21250	21250	21250	21250	0
144	20240402	173200	1530126000	21250	21250	21250	21250	0
145	20240402	173100	1530126000	21250	21250	21250	21250	0
146	20240402	173000	1530126000	21250	21250	21250	21250	0
147	20240402	172900	1530126000	21250	21250	21250	21250	0
148	20240402	172800	1530126000	21250	21250	21250	21250	0
149	20240402	172700	1530126000	21250	21250	21250	21250	0
150	20240402	172600	1530126000	21250	21250	21250	21250	0
151	20240402	172500	1530126000	21250	21250	21250	21250	0
152	20240402	172400	1530126000	21250	21250	21250	21250	2724
153	20240402	172300	1530126000	21250	21250	21250	21250	0
154	20240402	172200	1530126000	21250	21250	21250	21250	0
155	20240402	172100	1530126000	21250	21250	21250	21250	0
156	20240402	172000	1530126000	21250	21250	21250	21250	0
157	20240402	171900	1530126000	21250	21250	21250	21250	0
158	20240402	171800	1530126000	21250	21250	21250	21250	0
159	20240402	171700	1530126000	21250	21250	21250	21250	0
160	20240402	171600	1530126000	21250	21250	21250	21250	0
161	20240402	171500	1530126000	21250	21250	21250	21250	0
162	20240402	171400	1530126000	21250	21250	21250	21250	0
163	20240402	171300	1530126000	21250	21250	21250	21250	0
164	20240402	171200	1530126000	21250	21250	21250	21250	0
165	20240402	171100	1530126000	21250	21250	21250	21250	0
166	20240402	171000	1530126000	21250	21250	21250	21250	0
167	20240402	170900	1530126000	21250	21250	21250	21250	0
168	20240402	170800	1530126000	21250	21250	21250	21250	0
169	20240402	170700	1530126000	21250	21250	21250	21250	0
170	20240402	170600	1530126000	21250	21250	21250	21250	0
171	20240402	170500	1530126000	21250	21250	21250	21250	0
172	20240402	170400	1530126000	21250	21250	21250	21250	0
173	20240402	170300	1530126000	21250	21250	21250	21250	0
174	20240402	170200	1530126000	21250	21250	21250	21250	0
175	20240402	170100	1530126000	21250	21250	21250	21250	0
176	20240402	170000	1530126000	21250	21250	21250	21250	0
177	20240402	165900	1530126000	21250	21250	21250	21250	0
178	20240402	165800	1530126000	21250	21250	21250	21250	0
179	20240402	165700	1530126000	21250	21250	21250	21250	0
180	20240402	165600	1530126000	21250	21250	21250	21250	0
181	20240402	165500	1530126000	21250	21250	21250	21250	0
182	20240402	165400	1530126000	21250	21250	21250	21250	2724
183	20240402	165300	1530126000	21250	21250	21250	21250	0
184	20240402	165200	1530126000	21250	21250	21250	21250	0
185	20240402	165100	1530126000	21250	21250	21250	21250	0
186	20240402	165000	1530126000	21250	21250	21250	21250	0
187	20240402	164900	1530126000	21250	21250	21250	21250	0
188	20240402	164800	1530126000	21250	21250	21250	21250	0
189	20240402	164700	1530126000	21250	21250	21250	21250	0
190	20240402	164600	1530126000	21250	21250	21250	21250	0
191	20240402	164500	1530126000	21250	21250	21250	21250	0
192	20240402	164400	1530126000	21250	21250	21250	21250	0
193	20240402	164300	1530126000	21250	21250	21250	21250	0
194	20240402	164200	1530126000	21250	21250	21250	21250	0
195	20240402	164100	1530126000	21250	21250	21250	21250	0
196	20240402	164000	1530126000	21250	21250	21250	21250	0
197	20240402	163900	1530126000	21250	21250	21250	21250	0
198	20240402	163800	1530126000	21250	21250	21250	21250	0
199	20240402	163700	1530126000	21250	21250	21250	21250	0
200	20240402	163600	1530126000	21250	21250	21250	21250	0
201	20240402	163500	1530126000	21250	21250	21250	21250	0
202	20240402	163400	1530126000	21250	21250	21250	21250	0
203	20240402	163300	1530126000	21250	21250	21250	21250	0
204	20240402	163200	1530126000	21250	21250	21250	21250	0
205	20240402	163100	1530126000	21250	21250	21250	21250	0
206	20240402	163000	1530126000	21250	21250	21250	21250	0
207	20240402	162900	1530126000	21250	21250	21250	21250	0
208	20240402	162800	1530126000	21250	21250	21250	21250	0
209	20240402	162700	1530126000	21250	21250	21250	21250	0
210	20240402	162600	1530126000	21250	21250	21250	21250	0
211	20240402	162500	1530126000	21250	21250	21250	21250	0
212	20240402	162400	1530126000	21250	21250	21250	21250	2724
213	20240402	162300	1530126000	21250	21250	21250	21250	0
214	20240402	162200	1530126000	21250	21250	21250	21250	0
215	20240402	162100	1530126000	21250	21250	21250	21250	0
216	20240402	162000	1530126000	21250	21250	21250	21250	0
217	20240402	161900	1530126000	21250	21250	21250	21250	0
218	20240402	161800	1530126000	21250	21250	21250	21250	0
219	20240402	161700	1530126000	21250	21250	21250	21250	0
220	20240402	161600	1530126000	21250	21250	21250	21250	0
221	20240402	161500	1530126000	21250	21250	21250	21250	0
222	20240402	161400	1530126000	21250	21250	21250	21250	0
223	20240402	161300	1530126000	21250	21250	21250	21250	0
224	20240402	161200	1530126000	21250	21250	21250	21250	0
225	20240402	161100	1530126000	21250	21250	21250	21250	0
226	20240402	161000	1530126000	21250	21250	21250	21250	0
227	20240402	160900	1530126000	21250	21250	21250	21250	0
228	20240402	160800	1530126000	21250	21250	21250	21250	0
229	20240402	160700	1530126000	21250	21250	21250	21250	0
230	20240402	160600	1530126000	21250	21250	21250	21250	0
231	20240402	160500	1530126000	21250	21250	21250	21250	0
232	20240402	160400	1530126000	21250	21250	21250	21250	0
233	20240402	160300	1530126000	21250	21250	21250	21250	0
234	20240402	160200	1530126000	21250	21250	21250	21250	0
235	20240402	160100	1530126000	21250	21250	21250	21250	0
236	20240402	160000	1530126000	21250	21250	21250	21250	0
237	20240402	155900	1530126000	21250	21250	21250	21250	0
238	20240402	155800	1530126000	21250	21250	21250	21250	0
239	20240402	155700	1530126000	21250	21250	21250	21250	0
240	20240402	155600	1530126000	21250	21250	21250	21250	0
241	20240402	155500	1530126000	21250	21250	21250	21250	0
242	20240402	155400	1530126000	21250	21250	21250	21250	2724
243	20240402	155300	1530126000	21250	21250	21250	21250	0
244	20240402	155200	1530126000	21250	21250	21250	21250	0
245	20240402	155100	1530126000	21250	21250	21250	21250	0
246	20240402	155000	1530126000	21250	21250	21250	21250	0
247	20240402	154900	1530126000	21250	21250	21250	21250	0
248	20240402	154800	1530126000	21250	21250	21250	21250	0
249	20240402	154700	1530126000	21250	21250	21250	21250	0
250	20240402	154600	1530126000	21250	21250	21250	21250	0
251	20240402	154500	1530126000	21250	21250	21250	21250	0
252	20240402	154400	1530126000	21250	21250	21250	21250	0
253	20240402	154300	1530126000	21250	21250	21250	21250	0
254	20240402	154200	1530126000	21250	21250	21250	21250	0
255	20240402	154100	1530126000	21250	21250	21250	21250	0
256	20240402	154000	1530126000	21250	21250	21250	21250	0
257	20240402	153900	1530126000	21250	21250	21250	21250	0
258	20240402	153800	1530126000	21250	21250	21250	21250	0
259	20240402	153700	1530126000	21250	21250	21250	21250	0
260	20240402	153600	1530126000	21250	21250	21250	21250	0
261	20240402	153500	1530126000	21250	21250	21250	21250	0
262	20240402	153400	1530126000	21250	21250	21250	21250	0
263	20240402	153300	1530126000	21250	21250	21250	21250	0
264	20240402	153200	1530126000	21250	21250	21250	21250	0
265	20240402	153100	1530126000	21250	21250	21250	21250	0
266	20240402	153000	1530126000	21250	21250	21250	21250	2724
267	20240402	152900	1472241000	21200	21200	21200	21200	0
268	20240402	152800	1472241000	21200	21200	21200	21200	0
269	20240402	152700	1472241000	21200	21200	21200	21200	0
270	20240402	152600	1472241000	21200	21200	21200	21200	0
271	20240402	152500	1472241000	21200	21200	21200	21200	0
272	20240402	152400	1472241000	21200	21200	21200	21200	0
273	20240402	152300	1472241000	21200	21200	21200	21200	0
274	20240402	152200	1472241000	21200	21200	21200	21200	0
275	20240402	152100	1472241000	21200	21200	21200	21200	0
276	20240402	152000	1472241000	21200	21200	21200	21200	0
277	20240402	151900	1472241000	21200	21100	21200	21050	438
278	20240402	151800	1463006300	21200	21100	21200	21100	452
279	20240402	151700	1453460850	21200	21200	21200	21200	1
280	20240402	151600	1453439650	21250	21100	21250	21100	401
281	20240402	151500	1444939200	21050	21150	21150	21050	411
282	20240402	151400	1436268250	21150	21100	21200	21100	132
283	20240402	151300	1433476900	21100	21100	21250	21100	573
284	20240402	151200	1421372550	21150	21150	21150	21150	342
285	20240402	151100	1414139250	21150	21200	21250	21150	99
286	20240402	151000	1412045000	21150	21250	21250	21150	199
287	20240402	150900	1407833000	21250	21150	21250	21150	14
288	20240402	150800	1407536500	21150	21150	21150	21150	354
289	20240402	150700	1400049400	21150	21250	21250	21150	246
290	20240402	150600	1394834700	21350	21350	21350	21350	0
291	20240402	150500	1394834700	21350	21250	21350	21250	473
292	20240402	150400	1384759850	21350	21350	21350	21350	0
293	20240402	150300	1384759850	21350	21350	21350	21350	1
294	20240402	150200	1384738500	21300	21300	21300	21300	9
295	20240402	150100	1384546800	21300	21300	21300	21300	0
296	20240402	150000	1384546800	21300	21300	21300	21300	11
297	20240402	145900	1384312500	21250	21250	21250	21250	1
298	20240402	145800	1384291250	21250	21300	21300	21150	277
299	20240402	145700	1378393100	21300	21200	21300	21150	106
300	20240402	145600	1376143750	21200	21150	21200	21150	340
301	20240402	145500	1368950800	21200	21200	21250	21200	149
302	20240402	145400	1365787450	21200	21300	21300	21200	93
303	20240402	145300	1363807000	21300	21300	21300	21300	1
304	20240402	145200	1363785700	21250	21100	21250	21100	18
305	20240402	145100	1363405600	21250	21250	21250	21250	6
306	20240402	145000	1363278100	21300	21200	21300	21200	22
307	20240402	144900	1362810000	21250	21200	21250	21200	142
308	20240402	144800	1359799050	21200	21150	21200	21100	50
309	20240402	144700	1358741500	21200	21200	21200	21200	11
310	20240402	144600	1358508300	21200	21100	21250	21050	23
311	20240402	144500	1358022650	21050	21100	21100	21050	162
312	20240402	144400	1354610400	21100	21200	21200	21100	22
313	20240402	144300	1354145400	21150	21150	21150	21150	1
314	20240402	144200	1354124250	21250	21250	21250	21250	0
315	20240402	144100	1354124250	21250	21150	21250	21150	15
316	20240402	144000	1353806300	21200	21200	21200	21200	1
317	20240402	143900	1353785100	21200	21200	21200	21100	8
318	20240402	143800	1353616100	21050	21050	21050	21050	3
319	20240402	143700	1353552950	21100	21100	21100	21100	8
320	20240402	143600	1353384150	21100	21100	21100	21100	10
321	20240402	143500	1353173150	21050	21100	21100	21050	30
322	20240402	143400	1352541150	21050	21050	21050	21050	0
323	20240402	143300	1352541150	21050	21200	21300	21050	283
324	20240402	143200	1346565650	21100	21150	21150	21100	76
325	20240402	143100	1344961750	21150	21200	21200	21150	45
326	20240402	143000	1344009800	21200	21200	21200	21200	80
327	20240402	142900	1342313800	21200	21450	21450	21200	320
328	20240402	142800	1335505050	21450	21450	21450	21450	186
329	20240402	142700	1331515350	21600	21600	21600	21600	0
330	20240402	142600	1331515350	21600	21150	21650	21150	995
331	20240402	142500	1310177800	21150	21150	21150	21150	54
332	20240402	142400	1309035700	21150	21100	21200	21100	17
333	20240402	142300	1308676000	21150	21150	21150	21150	20
334	20240402	142200	1308253000	21100	21150	21150	21100	23
335	20240402	142100	1307767550	21200	21150	21200	21150	3
336	20240402	142000	1307704050	21200	21150	21200	21100	41
337	20240402	141900	1306837050	21050	21050	21050	21050	0
338	20240402	141800	1306837050	21050	21050	21050	21050	20
339	20240402	141700	1306416050	21100	21050	21100	21050	335
340	20240402	141600	1299364250	21050	21050	21050	21050	219
341	20240402	141500	1294754300	21000	21000	21050	21000	406
342	20240402	141400	1286227300	21050	21050	21050	21050	259
343	20240402	141300	1280775350	21050	21050	21050	21050	0
344	20240402	141200	1280775350	21050	21050	21050	21050	12
345	20240402	141100	1280522750	21100	21100	21100	21100	5
346	20240402	141000	1280417250	21100	21050	21100	21050	3
347	20240402	140900	1280354000	21000	21000	21000	21000	0
348	20240402	140800	1280354000	21000	21000	21100	21000	107
349	20240402	140700	1278104500	21000	21000	21000	21000	10
350	20240402	140600	1277894500	21000	21000	21000	21000	1
351	20240402	140500	1277873500	21000	20950	21000	20950	481
352	20240402	140400	1267781250	21000	20950	21000	20950	480
353	20240402	140300	1257718800	21000	21050	21100	21000	1086
354	20240402	140200	1234898550	21100	21150	21150	21100	56
355	20240402	140100	1233716800	21100	21100	21150	21100	75
356	20240402	140000	1232134150	21100	21100	21100	21100	162
357	20240402	135900	1228715950	21150	21150	21150	21150	15
358	20240402	135800	1228398700	21150	21150	21150	21150	3
359	20240402	135700	1228335250	21150	21150	21150	21150	1
360	20240402	135600	1228314100	21150	21150	21150	21150	270
361	20240402	135500	1222603600	21150	21050	21150	21050	136
362	20240402	135400	1219740700	21050	21100	21100	21050	137
363	20240402	135300	1216855450	21050	21100	21100	21050	389
364	20240402	135200	1208654900	21150	21100	21200	21100	8
365	20240402	135100	1208485500	21150	21200	21200	21150	2
366	20240402	135000	1208443150	21200	21200	21200	21200	1
367	20240402	134900	1208421950	21200	21150	21200	21150	56
368	20240402	134800	1207234800	21200	21200	21200	21200	0
369	20240402	134700	1207234800	21200	21200	21200	21200	30
370	20240402	134600	1206598800	21200	21200	21200	21200	2
371	20240402	134500	1206556400	21200	21200	21200	21200	0
372	20240402	134400	1206556400	21200	21200	21200	21200	5
373	20240402	134300	1206450400	21150	21150	21150	21150	50
374	20240402	134200	1205392900	21150	21200	21200	21150	72
375	20240402	134100	1203869750	21150	21150	21150	21150	1
376	20240402	134000	1203848600	21100	21100	21100	21100	0
377	20240402	133900	1203848600	21100	21100	21100	21100	0
378	20240402	133800	1203848600	21100	21200	21200	21100	533
379	20240402	133700	1192601800	21100	21200	21200	21100	25
380	20240402	133600	1192072000	21200	21100	21200	21100	100
381	20240402	133500	1189961800	21100	21100	21100	21100	69
382	20240402	133400	1188505900	21100	21100	21100	21100	30
383	20240402	133300	1187872900	21250	21150	21250	21150	5
384	20240402	133200	1187766800	21100	21100	21100	21100	65
385	20240402	133100	1186395300	21150	21100	21200	21100	160
386	20240402	133000	1183009300	21100	21100	21100	21100	1
387	20240402	132900	1182988200	21250	21250	21300	21100	304
388	20240402	132800	1176548400	21100	21100	21100	21100	10
389	20240402	132700	1176337400	21100	21150	21200	21100	940
390	20240402	132600	1156482450	21150	21250	21250	21150	112
391	20240402	132500	1154110100	21200	21300	21300	21200	177
392	20240402	132400	1150349600	21300	21300	21300	21300	0
393	20240402	132300	1150349600	21300	21300	21300	21300	0
394	20240402	132200	1150349600	21300	21350	21350	21300	121
395	20240402	132100	1147767250	21300	21300	21300	21300	39
396	20240402	132000	1146936550	21350	21350	21350	21350	20
397	20240402	131900	1146509550	21300	21300	21300	21300	108
398	20240402	131800	1144209150	21350	21350	21350	21350	14
399	20240402	131700	1143910250	21350	21350	21350	21350	1
400	20240402	131600	1143888900	21300	21400	21400	21300	16
401	20240402	131500	1143548000	21400	21400	21400	21400	83
402	20240402	131400	1141771800	21450	21450	21450	21400	518
403	20240402	131300	1130680900	21500	21500	21500	21500	82
404	20240402	131200	1128917900	21600	21450	21600	21450	161
405	20240402	131100	1125456950	21500	21500	21500	21500	4
406	20240402	131000	1125370950	21500	21600	21600	21500	19
407	20240402	130900	1124962350	21500	21500	21500	21500	20
408	20240402	130800	1124532350	21500	21450	21650	21450	429
409	20240402	130700	1115291100	21450	21450	21450	21450	30
410	20240402	130600	1114647600	21400	21400	21400	21400	213
411	20240402	130500	1110089400	21400	21400	21400	21400	421
412	20240402	130400	1101080000	21400	21400	21400	21400	10
413	20240402	130300	1100866000	21350	21400	21400	21350	142
414	20240402	130200	1097834200	21500	21250	21500	21250	282
415	20240402	130100	1091790900	21250	21200	21250	21200	101
416	20240402	130000	1089649650	21250	21250	21250	21250	0
417	20240402	125900	1089649650	21250	21250	21250	21250	2
418	20240402	125800	1089607150	21200	21200	21200	21200	0
419	20240402	125700	1089607150	21200	21200	21200	21200	24
420	20240402	125600	1089098350	21200	21200	21200	21200	15
421	20240402	125500	1088780350	21200	21200	21200	21200	23
422	20240402	125400	1088292750	21200	21200	21200	21200	45
423	20240402	125300	1087338750	21250	21250	21250	21250	0
424	20240402	125200	1087338750	21250	21250	21250	21250	1
425	20240402	125100	1087317500	21250	21250	21250	21250	21
426	20240402	125000	1086871250	21200	21200	21200	21200	0
427	20240402	124900	1086871250	21200	21200	21200	21200	8
428	20240402	124800	1086701650	21200	21150	21200	21150	70
429	20240402	124700	1085220250	21150	21200	21200	21150	9
430	20240402	124600	1085029700	21200	21200	21200	21200	41
431	20240402	124500	1084160500	21200	21200	21200	21200	102
432	20240402	124400	1081998100	21250	21250	21250	21250	1
433	20240402	124300	1081976850	21300	21300	21300	21300	23
434	20240402	124200	1081486950	21350	21300	21350	21300	7
435	20240402	124100	1081337700	21300	21300	21300	21300	0
436	20240402	124000	1081337700	21300	21300	21300	21300	46
437	20240402	123900	1080357900	21300	21350	21400	21300	124
438	20240402	123800	1077707900	21300	21300	21300	21300	0
439	20240402	123700	1077707900	21300	21300	21300	21300	1
440	20240402	123600	1077686600	21200	21200	21200	21200	310
441	20240402	123500	1071114600	21200	21250	21250	21200	136
442	20240402	123400	1068229300	21300	21300	21300	21300	1
443	20240402	123300	1068208000	21250	21250	21250	21250	2
444	20240402	123200	1068165500	21250	21250	21250	21250	18
445	20240402	123100	1067783000	21250	21250	21250	21250	49
446	20240402	123000	1066741750	21250	21250	21250	21250	110
447	20240402	122900	1064404250	21250	21250	21250	21250	1
448	20240402	122800	1064383000	21250	21250	21250	21250	14
449	20240402	122700	1064085500	21250	21250	21250	21250	3
450	20240402	122600	1064021750	21200	21200	21200	21200	0
451	20240402	122500	1064021750	21200	21200	21200	21200	1
452	20240402	122400	1064000550	21200	21200	21250	21200	58
453	20240402	122300	1062770900	21200	21200	21200	21200	18
454	20240402	122200	1062389300	21200	21200	21200	21200	6
455	20240402	122100	1062262100	21200	21200	21200	21200	1
456	20240402	122000	1062240900	21200	21200	21200	21200	24
457	20240402	121900	1061732100	21200	21200	21200	21200	46
458	20240402	121800	1060756900	21200	21200	21200	21200	6
459	20240402	121700	1060629700	21200	21200	21200	21200	63
460	20240402	121600	1059294100	21200	21200	21200	21200	41
461	20240402	121500	1058424900	21200	21150	21200	21150	83
462	20240402	121400	1056668950	21150	21150	21200	21150	44
463	20240402	121300	1055737900	21200	21200	21200	21200	8
464	20240402	121200	1055568300	21200	21200	21200	21150	14
465	20240402	121100	1055272100	21200	21150	21200	21150	15
466	20240402	121000	1054954350	21150	21200	21200	21150	90
467	20240402	120900	1053050800	21200	21150	21200	21150	144
468	20240402	120800	1050004250	21150	21150	21150	21150	3
469	20240402	120700	1049940800	21150	21150	21150	21150	3
470	20240402	120600	1049877350	21150	21150	21150	21100	5
471	20240402	120500	1049771650	21150	21150	21150	21150	6
472	20240402	120400	1049644750	21150	21100	21150	21100	206
473	20240402	120300	1045297800	21100	21100	21100	21100	14
474	20240402	120200	1045002400	21100	21150	21150	21100	74
475	20240402	120100	1043440800	21150	21150	21150	21150	201
476	20240402	120000	1039189650	21150	21150	21200	21150	763
477	20240402	115900	1023051650	21150	21200	21200	21150	24
478	20240402	115800	1022542900	21150	21200	21200	21150	95
479	20240402	115700	1020533150	21150	21150	21150	21150	2
480	20240402	115600	1020490850	21150	21200	21200	21150	12
481	20240402	115500	1020236550	21200	21200	21200	21200	1
482	20240402	115400	1020215350	21150	21200	21200	21150	110
483	20240402	115300	1017883400	21200	21200	21200	21200	1
484	20240402	115200	1017862200	21250	21250	21250	21250	11
485	20240402	115100	1017628450	21200	21200	21200	21200	100
486	20240402	115000	1015508450	21150	21200	21200	21150	212
487	20240402	114900	1011014650	21150	21300	21300	21150	19
488	20240402	114800	1010610100	21150	21200	21200	21150	190
489	20240402	114700	1006586000	21200	21200	21200	21200	0
490	20240402	114600	1006586000	21200	21300	21300	21200	5
491	20240402	114500	1006479600	21200	21300	21300	21200	11
492	20240402	114400	1006246300	21300	21200	21300	21200	24
493	20240402	114300	1005735500	21200	21200	21200	21200	1
494	20240402	114200	1005714300	21200	21150	21200	21150	42
495	20240402	114100	1004825900	21150	21150	21150	21150	21
496	20240402	114000	1004381750	21150	21150	21150	21150	300
497	20240402	113900	998036750	21200	21200	21200	21150	152
498	20240402	113800	994818450	21200	21200	21200	21200	0
499	20240402	113700	994818450	21200	21250	21250	21200	292
500	20240402	113600	988626400	21300	21300	21300	21300	19
501	20240402	113500	988221700	21350	21350	21350	21350	1
502	20240402	113400	988200350	21300	21300	21300	21300	10
503	20240402	113300	987987350	21300	21300	21300	21300	10
504	20240402	113200	987774350	21300	21300	21300	21300	0
505	20240402	113100	987774350	21300	21300	21300	21300	0
506	20240402	113000	987774350	21300	21300	21300	21300	4
507	20240402	112900	987689150	21350	21350	21350	21350	1
508	20240402	112800	987667800	21350	21200	21350	21200	4
509	20240402	112700	987582850	21200	21200	21200	21200	3
510	20240402	112600	987519250	21200	21300	21300	21200	349
511	20240402	112500	980113350	21300	21300	21300	21300	3
512	20240402	112400	980049450	21300	21250	21300	21250	13
513	20240402	112300	979772650	21250	21150	21300	21150	13
514	20240402	112200	979496700	21150	21200	21200	21150	96
515	20240402	112100	977466200	21200	21150	21200	21100	756
516	20240402	112000	961497150	21150	21150	21250	21150	472
517	20240402	111900	951513650	21150	21200	21200	21150	503
518	20240402	111800	940863250	21200	21200	21200	21200	31
519	20240402	111700	940206050	21200	21150	21200	21150	379
520	20240402	111600	932181650	21250	21100	21250	21050	198
521	20240402	111500	927987450	21050	21200	21200	21050	994
522	20240402	111400	906963400	21200	21400	21400	21200	2167
523	20240402	111300	860619150	21400	21400	21400	21400	3
524	20240402	111200	860554950	21400	21450	21450	21400	129
525	20240402	111100	857793700	21450	21450	21450	21450	0
526	20240402	111000	857793700	21450	21450	21450	21450	115
527	20240402	110900	855326950	21450	21450	21450	21450	465
528	20240402	110800	845352700	21450	21450	21450	21450	4
529	20240402	110700	845266900	21450	21450	21450	21450	3
530	20240402	110600	845202550	21450	21450	21450	21450	44
531	20240402	110500	844258750	21450	21400	21450	21400	157
532	20240402	110400	840895250	21400	21400	21450	21400	29
533	20240402	110300	840274500	21400	21400	21400	21400	3
534	20240402	110200	840210300	21400	21450	21450	21400	48
535	20240402	110100	839180950	21450	21400	21450	21400	3
536	20240402	110000	839116650	21400	21450	21500	21400	1353
537	20240402	105900	810155700	21450	21450	21450	21450	117
538	20240402	105800	807646050	21450	21450	21450	21450	0
539	20240402	105700	807646050	21450	21450	21450	21450	86
540	20240402	105600	805801350	21500	21500	21500	21500	1
541	20240402	105500	805779850	21500	21500	21500	21500	3
542	20240402	105400	805715350	21550	21550	21550	21550	20
543	20240402	105300	805284350	21550	21550	21550	21550	41
544	20240402	105200	804400800	21450	21450	21450	21450	0
545	20240402	105100	804400800	21450	21450	21450	21400	800
546	20240402	105000	787257450	21450	21450	21450	21450	20
547	20240402	104900	786828450	21400	21450	21450	21400	98
548	20240402	104800	784727300	21450	21450	21450	21400	402
549	20240402	104700	776109400	21450	21450	21450	21450	119
550	20240402	104600	773556850	21400	21450	21450	21400	220
551	20240402	104500	768847850	21500	21500	21500	21500	0
552	20240402	104400	768847850	21500	21600	21600	21500	139
553	20240402	104300	765853850	21600	21550	21600	21550	2
554	20240402	104200	765810700	21550	21400	21550	21400	2
555	20240402	104100	765767750	21550	21550	21550	21550	146
556	20240402	104000	762621450	21550	21400	21550	21400	292
557	20240402	103900	756357700	21500	21500	21500	21500	99
558	20240402	103800	754229200	21500	21450	21500	21450	152
559	20240402	103700	750964600	21400	21350	21400	21350	44
560	20240402	103600	750023700	21350	21400	21400	21350	15
561	20240402	103500	749702750	21400	21450	21450	21400	250
562	20240402	103400	744342300	21450	21500	21500	21450	23
563	20240402	103300	743848450	21500	21500	21500	21500	4
564	20240402	103200	743762450	21450	21450	21450	21450	5
565	20240402	103100	743655200	21500	21400	21550	21400	116
566	20240402	103000	741157850	21400	21400	21550	21400	548
567	20240402	102900	729427550	21450	21100	21450	21050	1514
568	20240402	102800	697273200	21100	21200	21200	21100	846
569	20240402	102700	679380900	21250	21250	21300	21150	406
570	20240402	102600	670778150	21350	21400	21400	21200	776
571	20240402	102500	654270450	21400	21400	21400	21300	795
572	20240402	102400	637326200	21350	21450	21500	21350	1717
573	20240402	102300	600582800	21450	21500	21550	21450	51
574	20240402	102200	599488300	21500	21500	21550	21500	52
575	20240402	102100	598370250	21500	21500	21500	21500	25
576	20240402	102000	597832750	21500	21500	21500	21500	59
577	20240402	101900	596564250	21450	21400	21450	21400	70
578	20240402	101800	595065550	21450	21450	21450	21450	18
579	20240402	101700	594679450	21450	21500	21500	21400	333
580	20240402	101600	587540800	21500	21500	21500	21500	11
581	20240402	101500	587304300	21450	21500	21550	21450	134
582	20240402	101400	584428150	21450	21500	21500	21450	308
583	20240402	101300	577809100	21450	21500	21600	21450	941
584	20240402	101200	557573700	21500	21550	21550	21500	361
585	20240402	101100	549796450	21600	21700	21700	21600	1984
586	20240402	101000	506888500	21650	21800	21800	21650	229
587	20240402	100900	501919400	21900	21850	21950	21700	100
588	20240402	100800	499731400	21700	21700	21700	21700	400
589	20240402	100700	491051400	21700	21800	21800	21700	138
590	20240402	100600	488049400	21800	21800	21800	21800	12
591	20240402	100500	487787800	21750	21750	21750	21750	122
592	20240402	100400	485134300	21750	21750	21750	21750	100
593	20240402	100300	482959300	21750	21750	21850	21750	23
594	20240402	100200	482458100	21700	21750	21750	21700	50
595	20240402	100100	481372900	21700	21750	21800	21700	198
596	20240402	100000	477066400	21850	21800	21850	21800	161
597	20240402	095900	473556150	21800	21800	21800	21750	239
598	20240402	095800	468348200	21800	21800	21800	21800	77
599	20240402	095700	466669600	21800	21800	21800	21800	11
600	20240402	095600	466429800	21800	21750	21800	21750	31
601	20240402	095500	465755500	21750	21800	21800	21750	113
602	20240402	095400	463293600	21800	21800	21800	21800	20
603	20240402	095300	462857600	21800	21800	21800	21800	19
604	20240402	095200	462443400	21800	21800	21800	21750	739
605	20240402	095100	446335200	21850	21900	21900	21850	221
606	20240402	095000	441505950	21850	21950	21950	21850	317
607	20240402	094900	434563850	21950	21950	22000	21950	334
608	20240402	094800	427232050	21950	22000	22000	21950	235
609	20240402	094700	422064000	22100	22100	22100	22100	1
610	20240402	094600	422041900	22050	22000	22050	22000	31
611	20240402	094500	421358900	22000	22000	22000	22000	42
612	20240402	094400	420434900	22000	22000	22000	22000	44
613	20240402	094300	419466900	21950	21950	22000	21950	30
614	20240402	094200	418808300	21950	21950	22000	21950	222
615	20240402	094100	413925400	21950	21850	21950	21850	159
616	20240402	094000	410446150	22000	21800	22000	21800	210
617	20240402	093900	405863150	21800	21800	21850	21750	379
618	20240402	093800	397602950	21750	21800	21800	21700	926
619	20240402	093700	377456000	21800	21850	21900	21800	109
620	20240402	093600	375077800	21850	21850	21850	21850	409
621	20240402	093500	366141150	21850	21900	21900	21850	25
622	20240402	093400	365593700	21850	21850	21900	21850	51
623	20240402	093300	364478250	21850	21850	22100	21800	531
624	20240402	093200	352882300	21800	21900	21900	21800	1220
625	20240402	093100	326222100	21900	21950	21950	21900	503
626	20240402	093000	315198900	22000	22000	22000	22000	113
627	20240402	092900	312712900	22000	22000	22000	22000	82
628	20240402	092800	310908900	22000	22050	22050	21900	863
629	20240402	092700	291963550	22050	22050	22050	22050	12
630	20240402	092600	291698950	22050	22050	22050	22050	4
631	20240402	092500	291610750	22000	22050	22050	22000	15
632	20240402	092400	291280350	22000	22050	22050	22000	194
633	20240402	092300	287009650	22100	22100	22150	22050	331
634	20240402	092200	279695350	22200	22050	22200	22050	102
635	20240402	092100	277438900	22000	22000	22000	22000	57
636	20240402	092000	276184900	22000	21900	22000	21900	90
637	20240402	091900	274205250	21850	21950	21950	21850	403
638	20240402	091800	265376800	21950	22000	22050	21950	221
639	20240402	091700	260518900	22000	21900	22200	21900	459
640	20240402	091600	250443750	21950	21950	22000	21800	1262
641	20240402	091500	222818000	22000	22100	22100	21900	770
642	20240402	091400	205896550	22100	22050	22100	22000	171
643	20240402	091300	202129950	22050	22200	22200	22050	2575
644	20240402	091200	145183300	22250	22250	22250	22200	119
645	20240402	091100	142538650	22200	22250	22250	22200	126
646	20240402	091000	139741400	22250	22350	22350	22200	876
647	20240402	090900	120260150	22400	22450	22450	22400	339
648	20240402	090800	112659900	22450	22450	22450	22450	2
649	20240402	090700	112615000	22500	22450	22500	22450	245
650	20240402	090600	107112650	22450	22350	22500	22300	149
651	20240402	090500	103781350	22350	22350	22350	22300	85
652	20240402	090400	101884600	22350	22400	22400	22350	63
653	20240402	090300	100473900	22400	22300	22400	22300	132
654	20240402	090200	97527500	22300	22300	22400	22200	270
655	20240402	090100	91504500	22300	22250	22300	22100	1548
656	20240402	090000	57157100	22300	22400	22400	22250	2534